Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

12.98 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 7.014 7.021 6.977 7.021 272,705 +0.02(+0.26%)
Aug 30, 2006 6.947 7.006 6.947 7.003 251,956 +0.04(+0.64%)
Aug 29, 2006 6.954 6.973 6.939 6.958 192,403 +0.00(+0.00%)
Aug 28, 2006 6.914 6.962 6.910 6.958 250,878 +0.04(+0.54%)
Aug 25, 2006 6.936 6.977 6.914 6.921 381,303 -0.04(-0.59%)
Aug 24, 2006 6.973 6.977 6.928 6.962 194,558 +0.00(+0.05%)
Aug 23, 2006 6.954 6.969 6.925 6.958 155,485 +0.02(+0.27%)
Aug 22, 2006 6.895 6.939 6.876 6.939 277,017 +0.05(+0.75%)
Aug 21, 2006 6.891 6.921 6.869 6.888 244,411 -0.03(-0.38%)
Aug 18, 2006 6.947 6.969 6.899 6.914 203,990 -0.04(-0.59%)
Aug 17, 2006 6.984 6.991 6.936 6.954 191,864 -0.04(-0.53%)
Aug 16, 2006 7.017 7.017 6.988 6.991 292,646 -0.00(-0.05%)
Aug 15, 2006 6.969 7.010 6.969 6.995 218,811 +0.01(+0.21%)
Aug 14, 2006 6.991 6.991 6.962 6.980 179,199 +0.02(+0.27%)
Aug 11, 2006 6.939 6.962 6.932 6.962 140,125 -0.03(-0.42%)
Aug 10, 2006 6.943 6.991 6.917 6.991 219,350 +0.02(+0.27%)
Aug 09, 2006 6.984 6.998 6.954 6.973 348,158 -0.03(-0.37%)
Aug 08, 2006 6.991 6.999 6.980 6.999 287,257 +0.00(+0.05%)
Aug 07, 2006 7.014 7.017 6.991 6.995 178,121 -0.01(-0.21%)
Aug 04, 2006 7.036 7.047 7.003 7.010 180,815 -0.03(-0.37%)
Aug 03, 2006 7.017 7.043 6.999 7.036 254,112 +0.02(+0.26%)
Aug 02, 2006 7.017 7.031 7.003 7.017 217,464 -0.01(-0.16%)
Aug 01, 2006 7.021 7.040 6.999 7.029 186,205 +0.01(+0.21%)
Jul 31, 2006 7.003 7.025 6.973 7.014 212,883 +0.00(+0.05%)
Jul 28, 2006 7.036 7.040 7.010 7.010 172,462 -0.03(-0.37%)
Jul 27, 2006 7.025 7.040 7.017 7.036 131,502 +0.01(+0.21%)
Jul 26, 2006 7.040 7.055 7.017 7.021 261,388 -0.01(-0.21%)
Jul 25, 2006 7.062 7.066 7.017 7.036 301,539 -0.03(-0.37%)
Jul 24, 2006 7.043 7.062 7.017 7.062 322,827 +0.03(+0.37%)
Jul 21, 2006 7.025 7.051 6.999 7.036 301,539 +0.02(+0.32%)
Jul 20, 2006 7.032 7.040 6.995 7.014 232,824 -0.02(-0.26%)
Jul 19, 2006 7.036 7.043 7.003 7.032 309,354 +0.00(+0.00%)
Jul 18, 2006 6.991 7.036 6.991 7.032 201,834 +0.01(+0.16%)
Jul 17, 2006 6.980 7.021 6.969 7.021 252,764 +0.01(+0.21%)
Jul 14, 2006 7.010 7.025 6.962 7.006 178,390 -0.02(-0.26%)
Jul 13, 2006 6.991 7.028 6.988 7.025 243,063 +0.02(+0.32%)
Jul 12, 2006 7.006 7.006 6.954 7.003 239,291 -0.02(-0.32%)
Jul 11, 2006 7.029 7.029 6.973 7.025 284,023 +0.02(+0.26%)
Jul 10, 2006 6.999 7.014 6.965 7.006 248,722 +0.01(+0.16%)
Jul 07, 2006 7.047 7.051 6.965 6.995 265,430 -0.05(-0.69%)
Jul 06, 2006 7.069 7.073 7.012 7.043 364,595 -0.01(-0.16%)
Jul 05, 2006 7.073 7.088 7.051 7.055 346,002 -0.01(-0.21%)
Jul 03, 2006 7.051 7.075 7.032 7.069 224,739 +0.03(+0.47%)
Jun 30, 2006 7.043 7.043 6.984 7.036 285,910 -0.00(-0.05%)
Jun 29, 2006 7.029 7.043 7.003 7.040 260,849 +0.01(+0.16%)
Jun 28, 2006 7.021 7.029 6.965 7.029 521,967 +0.02(+0.32%)
Jun 27, 2006 7.006 7.011 6.962 7.006 581,251 +0.00(+0.00%)
Jun 26, 2006 6.973 7.006 6.943 7.006 485,858 +0.09(+1.23%)
Jun 23, 2006 6.973 6.995 6.910 6.921 851,532 +0.02(+0.32%)
Jun 22, 2006 6.917 6.951 6.899 6.899 636,762 -0.00(-0.05%)
Jun 21, 2006 6.932 6.936 6.884 6.902 587,180 +0.00(+0.00%)
Jun 20, 2006 6.876 6.939 6.847 6.902 1,027,228 +0.04(+0.54%)
Jun 19, 2006 6.839 6.876 6.795 6.865 793,865 +0.12(+1.70%)
Jun 16, 2006 6.747 6.784 6.735 6.750 155,216 -0.03(-0.38%)
Jun 15, 2006 6.784 6.798 6.739 6.776 169,228 +0.00(+0.00%)
Jun 14, 2006 6.847 6.858 6.735 6.776 229,590 -0.07(-1.03%)
Jun 13, 2006 6.836 6.847 6.802 6.847 278,903 -0.01(-0.16%)
Jun 12, 2006 6.847 6.858 6.813 6.858 173,540 +0.02(+0.27%)
Jun 09, 2006 6.832 6.847 6.806 6.839 351,930 +0.01(+0.11%)
Jun 08, 2006 6.832 6.836 6.735 6.832 232,285 +0.01(+0.11%)
Jun 07, 2006 6.836 6.839 6.798 6.824 317,438 +0.01(+0.11%)
Jun 06, 2006 6.784 6.865 6.754 6.817 313,126 +0.02(+0.33%)
Jun 05, 2006 6.787 6.810 6.758 6.795 297,227 +0.01(+0.16%)
Jun 02, 2006 6.750 6.784 6.709 6.784 170,575 +0.07(+1.05%)
Jun 01, 2006 6.698 6.772 6.680 6.713 218,272 +0.02(+0.28%)
May 31, 2006 6.650 6.695 6.650 6.695 117,759 +0.04(+0.61%)
May 30, 2006 6.643 6.676 6.643 6.654 272,166 +0.02(+0.34%)
May 26, 2006 6.587 6.631 6.587 6.631 132,041 +0.02(+0.28%)
May 25, 2006 6.602 6.617 6.576 6.613 266,777 +0.02(+0.28%)
May 24, 2006 6.643 6.643 6.568 6.594 160,605 -0.04(-0.56%)
May 23, 2006 6.594 6.635 6.583 6.631 193,211 +0.04(+0.68%)
May 22, 2006 6.613 6.613 6.568 6.587 171,384 -0.01(-0.22%)
May 19, 2006 6.606 6.617 6.568 6.602 184,588 -0.00(-0.06%)
May 18, 2006 6.635 6.643 6.591 6.606 150,096 -0.01(-0.22%)
May 17, 2006 6.628 6.644 6.606 6.620 150,634 -0.02(-0.34%)
May 16, 2006 6.624 6.643 6.598 6.643 176,234 +0.03(+0.45%)
May 15, 2006 6.598 6.620 6.594 6.613 82,189 -0.00(-0.06%)
May 12, 2006 6.631 6.650 6.598 6.617 172,192 -0.01(-0.11%)
May 11, 2006 6.654 6.680 6.620 6.624 302,347 -0.09(-1.33%)
May 10, 2006 6.706 6.728 6.700 6.713 196,175 +0.00(+0.00%)
May 09, 2006 6.735 6.739 6.706 6.713 228,242 -0.01(-0.22%)
May 08, 2006 6.739 6.739 6.706 6.728 178,390 -0.00(-0.06%)
May 05, 2006 6.732 6.732 6.702 6.732 145,245 +0.01(+0.11%)
May 04, 2006 6.706 6.728 6.702 6.724 163,300 +0.00(+0.00%)
May 03, 2006 6.706 6.728 6.691 6.724 156,563 +0.01(+0.17%)
May 02, 2006 6.747 6.747 6.695 6.713 165,994 -0.01(-0.11%)
May 01, 2006 6.687 6.735 6.665 6.721 243,333 +0.04(+0.67%)
Apr 28, 2006 6.672 6.676 6.650 6.676 172,462 +0.01(+0.11%)
Apr 27, 2006 6.654 6.669 6.643 6.669 180,815 +0.00(+0.06%)
Apr 26, 2006 6.676 6.698 6.643 6.665 212,613 +0.00(+0.00%)
Apr 25, 2006 6.680 6.709 6.646 6.665 228,781 -0.03(-0.39%)
Apr 24, 2006 6.661 6.695 6.657 6.691 202,373 +0.03(+0.45%)
Apr 21, 2006 6.624 6.672 6.624 6.661 184,857 +0.03(+0.39%)
Apr 20, 2006 6.672 6.676 6.617 6.635 114,525 -0.01(-0.17%)
Apr 19, 2006 6.676 6.676 6.594 6.646 304,773 -0.01(-0.22%)
Apr 18, 2006 6.680 6.680 6.617 6.661 177,312 -0.01(-0.11%)
Apr 17, 2006 6.724 6.728 6.620 6.669 222,045 -0.03(-0.44%)
Apr 13, 2006 6.713 6.735 6.657 6.698 203,990 -0.01(-0.22%)
Apr 12, 2006 6.754 6.754 6.687 6.713 208,840 -0.06(-0.82%)
Apr 11, 2006 6.798 6.798 6.728 6.769 243,872 -0.03(-0.38%)
Apr 10, 2006 6.798 6.802 6.767 6.795 170,306 -0.01(-0.11%)
Apr 07, 2006 6.839 6.839 6.776 6.802 137,161 -0.03(-0.49%)
Apr 06, 2006 6.880 6.880 6.810 6.836 173,809 -0.03(-0.43%)
Apr 05, 2006 6.850 6.865 6.832 6.865 176,504 +0.02(+0.27%)
Apr 04, 2006 6.836 6.876 6.817 6.847 193,750 -0.00(-0.05%)
Apr 03, 2006 6.802 6.869 6.787 6.850 283,754 +0.06(+0.82%)
Mar 31, 2006 6.821 6.821 6.780 6.795 237,405 +0.00(+0.00%)
Mar 30, 2006 6.824 6.824 6.776 6.795 92,967 -0.01(-0.11%)
Mar 29, 2006 6.847 6.847 6.791 6.802 207,224 +0.03(+0.44%)
Mar 28, 2006 6.824 6.839 6.772 6.772 221,775 -0.03(-0.44%)
Mar 27, 2006 6.850 6.873 6.795 6.802 210,727 -0.04(-0.60%)
Mar 24, 2006 6.839 6.847 6.802 6.843 200,217 +0.01(+0.22%)
Mar 23, 2006 6.906 6.910 6.810 6.828 218,272 -0.06(-0.86%)
Mar 22, 2006 6.899 6.932 6.876 6.888 531,938 +0.00(+0.05%)
Mar 21, 2006 6.899 6.921 6.873 6.884 168,959 -0.01(-0.11%)
Mar 20, 2006 6.917 6.917 6.847 6.891 335,492 +0.03(+0.43%)
Mar 17, 2006 6.828 6.865 6.828 6.862 177,043 +0.06(+0.87%)
Mar 16, 2006 6.810 6.832 6.765 6.802 197,523 +0.01(+0.16%)
Mar 15, 2006 6.821 6.902 6.780 6.791 381,303 -0.03(-0.44%)
Mar 14, 2006 6.902 6.921 6.821 6.821 381,033 -0.03(-0.49%)
Mar 13, 2006 6.832 6.888 6.813 6.854 263,543 +0.03(+0.44%)
Mar 10, 2006 6.854 6.854 6.817 6.824 169,767 +0.00(+0.00%)
Mar 09, 2006 6.865 6.869 6.772 6.824 396,663 -0.00(-0.05%)
Mar 08, 2006 6.862 6.914 6.802 6.828 510,649 -0.02(-0.27%)
Mar 07, 2006 6.895 6.895 6.832 6.847 276,478 -0.02(-0.27%)
Mar 06, 2006 6.895 6.910 6.858 6.865 364,595 -0.02(-0.32%)
Mar 03, 2006 6.884 6.899 6.862 6.888 159,527 +0.00(+0.05%)
Mar 02, 2006 6.888 6.895 6.862 6.884 310,701 +0.01(+0.11%)
Mar 01, 2006 6.839 6.876 6.824 6.876 285,910 +0.05(+0.71%)
Feb 28, 2006 6.821 6.839 6.817 6.828 234,440 +0.01(+0.11%)
Feb 27, 2006 6.810 6.828 6.791 6.821 184,588 +0.01(+0.22%)
Feb 24, 2006 6.839 6.839 6.795 6.806 253,303 -0.02(-0.33%)
Feb 23, 2006 6.876 6.876 6.787 6.828 317,977 -0.04(-0.54%)
Feb 22, 2006 6.817 7.032 6.791 6.865 505,799 +0.07(+1.04%)
Feb 21, 2006 6.828 6.843 6.758 6.795 269,741 -0.03(-0.38%)
Feb 17, 2006 6.791 6.828 6.773 6.821 215,847 +0.01(+0.11%)
Feb 16, 2006 6.743 6.816 6.721 6.813 196,175 +0.08(+1.16%)
Feb 15, 2006 6.795 6.806 6.706 6.735 528,165 -0.08(-1.14%)
Feb 14, 2006 6.813 6.821 6.776 6.813 436,814 +0.00(+0.00%)
Feb 13, 2006 6.810 6.865 6.772 6.813 398,549 +0.01(+0.11%)
Feb 10, 2006 6.791 6.806 6.772 6.806 240,638 +0.03(+0.49%)
Feb 09, 2006 6.787 6.802 6.765 6.772 300,192 +0.01(+0.11%)
Feb 08, 2006 6.743 6.806 6.743 6.765 290,760 +0.02(+0.33%)
Feb 07, 2006 6.754 6.776 6.735 6.743 368,099 -0.01(-0.11%)
Feb 06, 2006 6.735 6.772 6.706 6.750 371,332 +0.04(+0.66%)
Feb 03, 2006 6.706 6.717 6.691 6.706 261,927 -0.00(-0.06%)
Feb 02, 2006 6.702 6.717 6.687 6.709 217,464 +0.01(+0.22%)
Feb 01, 2006 6.691 6.698 6.665 6.695 431,694 +0.04(+0.61%)
Jan 31, 2006 6.706 6.706 6.654 6.654 455,138 -0.03(-0.39%)
Jan 30, 2006 6.724 6.724 6.657 6.680 472,923 +0.02(+0.33%)
Jan 27, 2006 6.654 6.691 6.650 6.657 221,236 -0.01(-0.17%)
Jan 26, 2006 6.687 6.698 6.646 6.669 432,233 -0.00(-0.06%)
Jan 25, 2006 6.680 6.683 6.646 6.672 470,768 +0.00(+0.06%)
Jan 24, 2006 6.683 6.691 6.669 6.669 550,531 +0.00(+0.06%)
Jan 23, 2006 6.635 6.680 6.624 6.665 570,472 +0.04(+0.67%)
Jan 20, 2006 6.620 6.635 6.602 6.620 405,825 +0.03(+0.39%)
Jan 19, 2006 6.580 6.631 6.568 6.594 555,921 +0.01(+0.23%)
Jan 18, 2006 6.568 6.591 6.557 6.580 479,391 +0.00(+0.00%)
Jan 17, 2006 6.494 6.598 6.494 6.580 1,117,501 +0.13(+1.96%)
Jan 13, 2006 6.424 6.453 6.420 6.453 116,142 +0.02(+0.29%)
Jan 12, 2006 6.416 6.457 6.416 6.435 257,076 +0.02(+0.29%)
Jan 11, 2006 6.479 6.482 6.413 6.416 337,379 -0.06(-0.97%)
Jan 10, 2006 6.457 6.479 6.450 6.479 274,322 +0.03(+0.46%)
Jan 09, 2006 6.416 6.453 6.409 6.450 213,691 +0.02(+0.29%)
Jan 06, 2006 6.439 6.439 6.375 6.431 236,057 +0.00(+0.00%)
Jan 05, 2006 6.405 6.431 6.387 6.431 199,409 +0.05(+0.76%)
Jan 04, 2006 6.372 6.435 6.346 6.383 442,203 +0.03(+0.47%)
Jan 03, 2006 6.338 6.387 6.327 6.353 303,156 -0.01(-0.23%)
Dec 30, 2005 6.368 6.375 6.312 6.368 437,353 +0.00(+0.00%)
Dec 29, 2005 6.346 6.372 6.331 6.368 315,552 +0.02(+0.35%)
Dec 28, 2005 6.301 6.346 6.286 6.346 385,884 +0.05(+0.83%)
Dec 27, 2005 6.279 6.323 6.272 6.294 508,494 +0.01(+0.12%)
Dec 23, 2005 6.234 6.290 6.216 6.286 311,240 +0.02(+0.36%)
Dec 22, 2005 6.294 6.297 6.253 6.264 535,710 -0.03(-0.41%)
Dec 21, 2005 6.297 6.316 6.257 6.290 317,168 -0.02(-0.35%)
Dec 20, 2005 6.264 6.335 6.257 6.312 441,934 +0.01(+0.18%)
Dec 19, 2005 6.357 6.357 6.257 6.301 360,014 -0.05(-0.82%)
Dec 16, 2005 6.327 6.357 6.279 6.353 207,493 +0.06(+0.88%)
Dec 15, 2005 6.279 6.309 6.268 6.297 264,352 -0.01(-0.18%)
Dec 14, 2005 6.316 6.327 6.223 6.309 462,144 -0.01(-0.23%)
Dec 13, 2005 6.390 6.398 6.279 6.323 383,728 -0.13(-1.96%)
Dec 12, 2005 6.494 6.516 6.420 6.450 286,718 -0.06(-0.86%)
Dec 09, 2005 6.450 6.513 6.450 6.505 284,293 +0.01(+0.17%)
Dec 08, 2005 6.479 6.494 6.440 6.494 326,330 +0.02(+0.34%)
Dec 07, 2005 6.424 6.479 6.424 6.472 228,512 +0.02(+0.29%)
Dec 06, 2005 6.427 6.479 6.427 6.453 249,531 +0.03(+0.40%)
Dec 05, 2005 6.394 6.427 6.387 6.427 243,063 +0.03(+0.52%)
Dec 02, 2005 6.368 6.394 6.349 6.394 206,415 +0.05(+0.76%)
Dec 01, 2005 6.260 6.368 6.260 6.346 320,941 +0.05(+0.83%)
Nov 30, 2005 6.316 6.316 6.246 6.294 357,050 -0.00(-0.06%)
Nov 29, 2005 6.272 6.305 6.253 6.297 239,021 +0.03(+0.47%)
Nov 28, 2005 6.234 6.268 6.216 6.268 203,182 +0.03(+0.54%)
Nov 25, 2005 6.238 6.238 6.208 6.234 115,603 +0.02(+0.36%)
Nov 23, 2005 6.231 6.246 6.197 6.212 264,621 -0.00(-0.06%)
Nov 22, 2005 6.253 6.253 6.190 6.216 454,599 -0.01(-0.18%)
Nov 21, 2005 6.275 6.283 6.197 6.227 366,212 -0.04(-0.71%)
Nov 18, 2005 6.272 6.286 6.238 6.272 233,901 -0.03(-0.47%)
Nov 17, 2005 6.327 6.327 6.253 6.301 324,714 -0.03(-0.41%)
Nov 16, 2005 6.309 6.327 6.290 6.327 126,921 +0.01(+0.18%)
Nov 15, 2005 6.312 6.335 6.286 6.316 247,914 -0.03(-0.41%)
Nov 14, 2005 6.368 6.368 6.327 6.342 131,232 +0.00(+0.00%)
Nov 11, 2005 6.349 6.364 6.323 6.342 84,344 -0.02(-0.35%)
Nov 10, 2005 6.323 6.364 6.297 6.364 262,735 -0.04(-0.64%)
Nov 09, 2005 6.457 6.464 6.383 6.405 176,504 -0.03(-0.52%)
Nov 08, 2005 6.442 6.457 6.439 6.439 129,616 -0.01(-0.12%)
Nov 07, 2005 6.435 6.457 6.431 6.446 144,976 -0.01(-0.17%)
Nov 04, 2005 6.442 6.472 6.435 6.457 160,335 +0.01(+0.12%)
Nov 03, 2005 6.420 6.476 6.394 6.450 156,293 +0.03(+0.40%)
Nov 02, 2005 6.468 6.476 6.413 6.424 144,706 -0.02(-0.29%)
Nov 01, 2005 6.379 6.479 6.375 6.442 249,531 +0.08(+1.22%)
Oct 31, 2005 6.375 6.383 6.353 6.364 147,940 -0.01(-0.17%)
Oct 28, 2005 6.346 6.383 6.346 6.375 111,561 -0.01(-0.12%)
Oct 27, 2005 6.409 6.420 6.364 6.383 206,954 -0.00(-0.06%)
Oct 26, 2005 6.442 6.446 6.383 6.387 204,798 -0.05(-0.75%)
Oct 25, 2005 6.424 6.464 6.420 6.435 226,356 +0.05(+0.76%)
Oct 24, 2005 6.390 6.398 6.331 6.387 289,682 +0.02(+0.35%)
Oct 21, 2005 6.297 6.364 6.297 6.364 255,459 +0.05(+0.82%)
Oct 20, 2005 6.361 6.372 6.297 6.312 220,428 -0.06(-0.93%)
Oct 19, 2005 6.364 6.375 6.342 6.372 156,024 +0.00(+0.00%)
Oct 18, 2005 6.413 6.435 6.357 6.372 201,834 -0.03(-0.46%)
Oct 17, 2005 6.442 6.453 6.401 6.401 157,371 -0.05(-0.75%)
Oct 14, 2005 6.461 6.461 6.420 6.450 106,711 +0.03(+0.40%)
Oct 13, 2005 6.524 6.524 6.405 6.424 142,011 -0.06(-0.94%)
Oct 12, 2005 6.505 6.550 6.461 6.485 124,765 -0.09(-1.30%)
Oct 11, 2005 6.531 6.583 6.505 6.570 163,569 +0.04(+0.65%)
Oct 10, 2005 6.505 6.528 6.498 6.528 111,292 +0.01(+0.23%)
Oct 07, 2005 6.505 6.542 6.502 6.513 130,424 +0.00(+0.00%)
Oct 06, 2005 6.516 6.528 6.476 6.513 233,632 +0.00(+0.06%)
Oct 05, 2005 6.539 6.561 6.498 6.509 154,677 -0.01(-0.17%)
Oct 04, 2005 6.568 6.572 6.520 6.520 150,634 -0.05(-0.79%)
Oct 03, 2005 6.520 6.580 6.520 6.572 230,668 +0.05(+0.80%)
Sep 30, 2005 6.494 6.520 6.487 6.520 172,731 +0.04(+0.69%)
Sep 29, 2005 6.461 6.490 6.435 6.476 212,613 +0.02(+0.29%)
Sep 28, 2005 6.439 6.457 6.431 6.457 210,188 +0.02(+0.29%)
Sep 27, 2005 6.442 6.472 6.439 6.439 311,509 -0.03(-0.52%)
Sep 26, 2005 6.453 6.476 6.431 6.472 194,828 +0.03(+0.40%)
Sep 23, 2005 6.446 6.476 6.420 6.446 177,851 +0.01(+0.23%)
Sep 22, 2005 6.461 6.461 6.413 6.431 202,104 -0.03(-0.46%)
Sep 21, 2005 6.502 6.505 6.439 6.461 277,017 -0.01(-0.17%)
Sep 20, 2005 6.535 6.535 6.442 6.472 390,734 -0.05(-0.74%)
Sep 19, 2005 6.568 6.587 6.498 6.520 217,194 -0.06(-0.85%)
Sep 16, 2005 6.583 6.576 6.576 6.576 213,152 +0.02(+0.34%)
Sep 15, 2005 6.624 6.628 6.539 6.554 98,357 -0.06(-0.95%)
Sep 14, 2005 6.635 6.654 6.609 6.617 264,352 -0.01(-0.22%)
Sep 13, 2005 6.639 6.643 6.617 6.631 177,043 -0.04(-0.56%)
Sep 12, 2005 6.669 6.683 6.650 6.669 207,493 +0.00(+0.06%)
Sep 09, 2005 6.676 6.702 6.665 6.665 139,047 -0.01(-0.22%)
Sep 08, 2005 6.661 6.691 6.643 6.680 228,781 +0.01(+0.11%)
Sep 07, 2005 6.643 6.672 6.624 6.672 296,419 +0.04(+0.56%)
Sep 06, 2005 6.598 6.639 6.598 6.635 232,554 +0.04(+0.56%)
Sep 02, 2005 6.580 6.609 6.568 6.598 124,496 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.